Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 133.82 | 135.10 | 130.62 | 132.98 | 862,233 | -1.02(-0.76%) |
Jan 30, 2019 | 135.95 | 136.90 | 132.72 | 134.00 | 724,721 | -0.60(-0.45%) |
Jan 29, 2019 | 136.26 | 136.26 | 133.88 | 134.60 | 375,206 | -1.53(-1.12%) |
Jan 28, 2019 | 134.77 | 136.20 | 133.35 | 136.13 | 380,950 | +0.81(+0.60%) |
Jan 25, 2019 | 134.64 | 136.23 | 134.15 | 135.32 | 401,200 | +1.62(+1.21%) |
Jan 24, 2019 | 133.95 | 135.66 | 132.72 | 133.70 | 394,380 | -0.17(-0.13%) |
Jan 23, 2019 | 135.65 | 137.30 | 132.48 | 133.87 | 675,174 | -0.70(-0.52%) |
Jan 22, 2019 | 135.92 | 137.20 | 133.69 | 134.57 | 633,370 | -2.39(-1.75%) |
Jan 18, 2019 | 137.06 | 139.18 | 135.41 | 136.96 | 575,800 | +1.56(+1.15%) |
Jan 17, 2019 | 135.80 | 137.10 | 134.91 | 135.40 | 548,393 | -0.57(-0.42%) |
Jan 16, 2019 | 136.34 | 137.83 | 134.50 | 135.97 | 543,178 | +0.86(+0.64%) |
Jan 15, 2019 | 133.22 | 135.94 | 131.10 | 135.11 | 513,409 | +2.36(+1.78%) |
Jan 14, 2019 | 132.44 | 134.72 | 128.74 | 132.75 | 526,932 | -0.63(-0.47%) |
Jan 11, 2019 | 132.77 | 134.11 | 130.56 | 133.38 | 640,600 | +0.34(+0.26%) |
Jan 10, 2019 | 129.78 | 133.45 | 128.40 | 133.04 | 1,230,683 | +2.45(+1.88%) |
Jan 09, 2019 | 128.75 | 131.73 | 127.30 | 130.59 | 1,378,851 | +2.28(+1.78%) |
Jan 08, 2019 | 120.15 | 128.59 | 120.15 | 128.31 | 1,137,714 | +10.56(+8.97%) |
Jan 07, 2019 | 110.06 | 118.39 | 107.24 | 117.75 | 1,922,643 | +8.09(+7.38%) |
Jan 04, 2019 | 106.85 | 112.66 | 105.91 | 109.66 | 1,738,700 | +3.76(+3.55%) |
Jan 03, 2019 | 111.36 | 111.90 | 105.28 | 105.90 | 1,146,487 | -6.99(-6.19%) |
Jan 02, 2019 | 114.99 | 115.20 | 111.00 | 112.89 | 793,247 | -3.33(-2.87%) |
Dec 31, 2018 | 114.63 | 116.64 | 114.63 | 116.22 | 467,900 | +2.56(+2.25%) |
Dec 28, 2018 | 114.53 | 115.69 | 112.60 | 113.66 | 408,400 | -0.80(-0.70%) |
Dec 27, 2018 | 112.80 | 116.70 | 108.45 | 114.46 | 444,826 | -0.30(-0.26%) |
Dec 26, 2018 | 108.40 | 114.90 | 107.70 | 114.76 | 564,634 | +6.85(+6.35%) |
Dec 24, 2018 | 108.73 | 110.05 | 105.85 | 107.91 | 342,300 | -2.47(-2.24%) |
Dec 21, 2018 | 114.05 | 115.46 | 109.17 | 110.38 | 1,864,400 | -4.15(-3.62%) |
Dec 20, 2018 | 117.13 | 117.71 | 112.59 | 114.53 | 1,224,023 | -2.75(-2.34%) |
Dec 19, 2018 | 118.25 | 122.02 | 116.42 | 117.28 | 1,096,543 | -1.08(-0.91%) |
Dec 18, 2018 | 120.68 | 121.94 | 117.03 | 118.36 | 1,570,630 | -1.64(-1.37%) |
Dec 17, 2018 | 119.80 | 120.30 | 110.41 | 120.00 | 3,658,220 | -11.72(-8.90%) |
Dec 14, 2018 | 141.85 | 142.24 | 130.16 | 131.72 | 1,099,500 | -11.07(-7.75%) |
Dec 13, 2018 | 141.73 | 144.25 | 141.59 | 142.79 | 1,010,832 | +1.04(+0.73%) |
Dec 12, 2018 | 137.64 | 142.99 | 137.64 | 141.75 | 543,844 | +6.00(+4.42%) |
Dec 11, 2018 | 134.04 | 137.82 | 133.99 | 135.75 | 606,352 | +2.57(+1.93%) |
Dec 10, 2018 | 133.44 | 134.53 | 129.66 | 133.18 | 579,708 | +0.38(+0.29%) |
Dec 07, 2018 | 137.28 | 137.38 | 131.36 | 132.80 | 550,400 | -3.71(-2.72%) |
Dec 06, 2018 | 138.13 | 138.76 | 130.74 | 136.51 | 826,607 | -3.49(-2.49%) |
Dec 04, 2018 | 138.63 | 141.98 | 137.96 | 140.00 | 845,500 | +1.54(+1.11%) |
Dec 03, 2018 | 141.23 | 141.23 | 135.22 | 138.46 | 834,623 | -1.25(-0.89%) |
Nov 30, 2018 | 138.12 | 141.47 | 138.03 | 139.71 | 779,500 | +1.59(+1.15%) |
Nov 29, 2018 | 131.37 | 140.07 | 130.53 | 138.12 | 882,187 | +5.26(+3.96%) |
Nov 28, 2018 | 128.36 | 132.89 | 127.43 | 132.86 | 820,523 | +5.60(+4.40%) |
Nov 27, 2018 | 128.10 | 128.95 | 125.75 | 127.26 | 608,173 | -1.18(-0.92%) |
Nov 26, 2018 | 129.56 | 133.43 | 127.55 | 128.44 | 561,779 | -0.39(-0.30%) |
Nov 23, 2018 | 125.06 | 129.62 | 125.00 | 128.83 | 372,500 | +3.24(+2.58%) |
Nov 21, 2018 | 125.59 | 125.59 | 125.59 | 0 | +5.04(+4.18%) | |
Nov 20, 2018 | 115.88 | 122.23 | 114.44 | 120.55 | 992,862 | +2.34(+1.98%) |
Nov 19, 2018 | 124.63 | 125.07 | 117.32 | 118.21 | 906,882 | -6.64(-5.32%) |
Nov 16, 2018 | 125.12 | 127.50 | 122.14 | 124.85 | 912,800 | -1.35(-1.07%) |
Nov 15, 2018 | 125.45 | 127.01 | 123.04 | 126.20 | 945,266 | -0.73(-0.58%) |
Nov 14, 2018 | 135.86 | 136.70 | 126.46 | 126.93 | 1,033,899 | -8.43(-6.23%) |
Nov 13, 2018 | 135.68 | 138.27 | 134.19 | 135.36 | 1,118,957 | +2.45(+1.84%) |
Nov 12, 2018 | 134.37 | 135.93 | 132.09 | 132.91 | 709,327 | -1.25(-0.93%) |
Nov 09, 2018 | 135.12 | 136.48 | 133.00 | 134.16 | 813,300 | -1.88(-1.38%) |
Nov 08, 2018 | 137.00 | 138.17 | 134.33 | 136.04 | 862,048 | -1.28(-0.93%) |
Nov 07, 2018 | 129.13 | 137.77 | 126.93 | 137.32 | 1,884,032 | +13.09(+10.54%) |
Nov 06, 2018 | 124.69 | 126.83 | 123.57 | 124.23 | 1,624,200 | -0.49(-0.39%) |
Nov 05, 2018 | 122.15 | 126.10 | 121.50 | 124.72 | 1,210,304 | +1.72(+1.40%) |
Nov 02, 2018 | 126.01 | 129.45 | 122.29 | 123.00 | 991,700 | -1.79(-1.43%) |